Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northann Corp. Common Stock (NY:NCL)

0.9359 +0.1059 (+12.76%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.8400 0.9700 0.7666 0.9359 193,665 +0.11(+12.76%)
May 29, 2025 0.8400 0.8500 0.7960 0.8300 67,156 -0.02(-2.35%)
May 28, 2025 0.8415 0.8678 0.7726 0.8500 192,191 -0.00(-0.01%)
May 27, 2025 1.000 1.000 0.8080 0.8501 426,156 -0.10(-10.87%)
May 23, 2025 0.9200 1.030 0.8500 0.9538 884,884 +0.03(+3.11%)
May 22, 2025 0.7089 0.9500 0.7089 0.9250 1,629,812 +0.21(+29.44%)
May 21, 2025 0.6364 0.7319 0.6290 0.7146 479,744 +0.10(+16.96%)
May 20, 2025 0.5800 0.6879 0.5800 0.6110 189,104 -0.02(-3.28%)
May 19, 2025 0.6080 0.7650 0.5718 0.6317 2,049,616 +0.04(+7.05%)
May 16, 2025 0.4890 0.6030 0.4890 0.5901 327,611 +0.09(+18.26%)
May 15, 2025 0.6317 0.6355 0.4990 0.4990 3,618,854 -0.14(-21.81%)
May 14, 2025 0.5500 0.6999 0.5230 0.6382 3,086,005 +0.01(+2.01%)
May 13, 2025 0.4300 0.7662 0.4070 0.6256 138,739,568 +0.20(+47.20%)
May 12, 2025 0.4200 0.4320 0.4150 0.4250 84,335 +0.02(+6.22%)
May 09, 2025 0.4220 0.4300 0.3988 0.4001 246,407 -0.01(-3.17%)
May 08, 2025 0.4000 0.4200 0.3761 0.4132 150,061 -0.00(-0.19%)
May 07, 2025 0.4205 0.4250 0.3850 0.4140 1,644,580 +0.01(+2.48%)
May 06, 2025 0.3980 0.4250 0.3857 0.4040 426,606 +0.01(+3.03%)
May 05, 2025 0.3800 0.3990 0.3631 0.3921 85,296 +0.01(+2.32%)
May 02, 2025 0.3842 0.4000 0.3800 0.3832 125,855 -0.01(-1.49%)
May 01, 2025 0.3900 0.4000 0.3615 0.3890 195,385 +0.03(+7.16%)
Apr 30, 2025 0.3672 0.3740 0.3500 0.3630 86,861 -0.01(-1.60%)
Apr 29, 2025 0.3957 0.4040 0.3500 0.3689 309,816 -0.05(-12.38%)
Apr 28, 2025 0.3900 0.4430 0.3910 0.4210 921,488 +0.03(+7.95%)
Apr 25, 2025 0.3000 0.4600 0.2645 0.3900 5,925,063 +0.10(+32.43%)
Apr 24, 2025 0.2830 0.3050 0.2800 0.2945 240,339 +0.00(+1.55%)
Apr 23, 2025 0.2700 0.3100 0.2410 0.2900 967,109 +0.02(+5.80%)
Apr 22, 2025 0.2057 0.2900 0.2049 0.2741 8,512,715 +0.06(+25.16%)
Apr 21, 2025 0.2159 0.2190 0.2025 0.2190 148,522 +0.00(+0.46%)
Apr 17, 2025 0.2100 0.2180 0.2000 0.2180 39,414 +0.01(+3.86%)
Apr 16, 2025 0.2100 0.2180 0.2070 0.2099 51,635 -0.00(-0.05%)
Apr 15, 2025 0.2190 0.2190 0.2098 0.2100 14,465 -0.01(-2.33%)
Apr 14, 2025 0.2179 0.2179 0.2102 0.2150 64,267 +0.00(+0.00%)
Apr 11, 2025 0.2190 0.2190 0.2050 0.2150 70,288 +0.01(+3.37%)
Apr 10, 2025 0.2210 0.2210 0.2052 0.2080 44,864 -0.01(-3.84%)
Apr 09, 2025 0.1801 0.2298 0.1801 0.2163 834,760 +0.02(+8.15%)
Apr 08, 2025 0.2000 0.2046 0.1980 0.2000 231,897 -0.00(-2.25%)
Apr 07, 2025 0.2037 0.2090 0.1900 0.2046 202,219 +0.01(+3.59%)
Apr 04, 2025 0.2100 0.2100 0.1970 0.1975 59,012 -0.01(-5.95%)
Apr 03, 2025 0.1991 0.2220 0.1970 0.2100 482,986 +0.01(+2.44%)
Apr 02, 2025 0.2100 0.2140 0.1957 0.2050 83,170 +0.00(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.